Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nissan Motor Co. Ltd (OP: NSANF )

3.660 -0.023 (-0.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.530 8.530 8.530 8.530 0 -0.06(-0.70%)
Apr 28, 2014 8.590 8.590 8.590 0 -0.10(-1.15%)
Apr 24, 2014 8.690 8.690 8.690 217 -0.13(-1.47%)
Apr 22, 2014 8.820 8.820 8.820 0 -0.01(-0.11%)
Apr 21, 2014 8.880 8.880 8.830 8.830 14,072 -0.01(-0.11%)
Apr 17, 2014 8.840 8.840 8.840 0 -0.16(-1.78%)
Apr 16, 2014 8.886 9.000 8.850 9.000 2,863 +0.10(+1.12%)
Apr 15, 2014 8.900 8.900 8.900 8.900 383 -0.08(-0.89%)
Apr 14, 2014 8.980 8.980 8.980 8.980 539 +0.03(+0.34%)
Apr 11, 2014 8.960 8.960 8.950 8.950 0 +0.01(+0.11%)
Apr 10, 2014 8.940 8.940 8.940 8.940 120 -0.01(-0.11%)
Apr 09, 2014 9.080 9.080 8.950 8.950 6,202 -0.17(-1.86%)
Apr 08, 2014 9.120 9.120 9.120 9.120 2,414 -0.01(-0.11%)
Apr 07, 2014 9.090 9.140 9.050 9.130 966 +0.05(+0.55%)
Apr 04, 2014 9.280 9.280 9.080 9.080 0 +0.06(+0.67%)
Apr 03, 2014 9.050 9.050 9.020 9.020 4,029 +0.07(+0.78%)
Apr 02, 2014 9.150 9.150 8.950 8.950 2,800 -0.10(-1.10%)
Apr 01, 2014 9.050 9.050 9.050 9.050 1,706 +0.10(+1.12%)
Mar 31, 2014 9.000 9.000 8.950 8.950 605 -0.03(-0.33%)
Mar 28, 2014 8.740 8.980 8.740 8.980 0 +0.20(+2.28%)
Mar 27, 2014 8.810 8.810 8.780 8.780 931 -0.04(-0.45%)
Mar 26, 2014 8.780 8.840 8.780 8.820 2,502 +0.07(+0.80%)
Mar 25, 2014 8.750 8.750 8.750 8.750 324 +0.05(+0.57%)
Mar 24, 2014 8.654 8.700 8.654 8.700 900 +0.08(+0.93%)
Mar 21, 2014 8.640 8.640 8.590 8.620 2,063 +0.17(+2.01%)
Mar 20, 2014 8.590 8.640 8.429 8.450 1,110 -0.17(-1.97%)
Mar 18, 2014 8.620 8.620 8.620 8.620 0 +0.20(+2.34%)
Mar 17, 2014 8.400 8.422 8.400 8.422 16,000 -0.03(-0.33%)
Mar 14, 2014 8.260 8.500 8.260 8.450 0 -0.04(-0.47%)
Mar 13, 2014 8.480 8.500 8.380 8.490 2,659 -0.13(-1.51%)
Mar 11, 2014 8.620 8.620 8.620 0 -0.07(-0.81%)
Mar 10, 2014 8.710 8.710 8.690 8.690 470 -0.10(-1.14%)
Mar 07, 2014 8.800 8.800 8.790 8.790 0 -0.14(-1.57%)
Mar 06, 2014 8.980 8.980 8.930 8.930 1,476 +0.00(+0.00%)
Mar 05, 2014 8.940 8.940 8.850 8.930 2,100 +0.05(+0.56%)
Mar 04, 2014 8.790 8.980 8.790 8.880 24,697 -0.07(-0.78%)
Mar 03, 2014 8.924 8.960 8.924 8.950 11,753 +0.05(+0.56%)
Feb 28, 2014 8.900 8.900 8.900 8.900 0 +0.01(+0.11%)
Feb 25, 2014 8.890 8.890 8.890 50 -0.06(-0.67%)
Feb 24, 2014 8.950 8.950 8.950 8.950 270 -0.05(-0.56%)
Feb 21, 2014 9.080 9.080 9.000 9.000 0 -0.03(-0.33%)
Feb 20, 2014 8.990 9.030 8.850 9.030 2,030 -0.07(-0.77%)
Feb 19, 2014 9.100 9.100 9.100 9.100 830 +0.00(+0.00%)
Feb 18, 2014 9.207 9.260 9.100 9.100 2,200 +0.17(+1.90%)
Feb 14, 2014 8.930 8.930 8.930 0 +0.26(+3.00%)
Feb 13, 2014 8.800 8.800 8.670 8.670 4,422 -0.16(-1.81%)
Feb 12, 2014 8.800 8.910 8.800 8.830 4,091 +0.03(+0.34%)
Feb 11, 2014 8.740 8.810 8.710 8.800 1,106 +0.11(+1.27%)
Feb 10, 2014 8.694 8.740 8.674 8.690 90,564 -0.06(-0.69%)
Feb 07, 2014 8.690 8.750 8.690 8.750 0 +0.32(+3.80%)
Feb 05, 2014 8.430 8.430 8.430 53 +0.13(+1.57%)
Feb 04, 2014 8.390 8.390 8.300 8.300 1,237 -0.26(-3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.